Boise Cascade L.L.C. (NY: BCC )

153.37 +1.54 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.22 13.75 13.22 13.61 954,067 +0.31(+2.34%)
Oct 28, 2016 13.85 13.97 13.24 13.30 1,087,773 -0.62(-4.47%)
Oct 27, 2016 13.80 14.02 13.68 13.92 1,063,554 +0.08(+0.56%)
Oct 26, 2016 13.74 13.93 13.40 13.84 1,398,944 -0.40(-2.83%)
Oct 25, 2016 14.15 14.61 14.03 14.25 1,920,336 -0.12(-0.84%)
Oct 24, 2016 14.93 14.93 13.81 14.37 3,420,598 -2.23(-13.46%)
Oct 21, 2016 16.54 16.92 16.37 16.60 813,968 -0.19(-1.14%)
Oct 20, 2016 16.61 17.06 16.46 16.79 383,813 +0.03(+0.17%)
Oct 19, 2016 16.88 17.09 16.72 16.76 498,386 -0.08(-0.50%)
Oct 18, 2016 17.35 17.69 16.64 16.85 709,573 -0.10(-0.58%)
Oct 17, 2016 17.35 17.48 16.93 16.95 349,095 -0.40(-2.32%)
Oct 14, 2016 17.07 17.45 17.07 17.35 281,496 +0.36(+2.12%)
Oct 13, 2016 16.91 17.12 16.70 16.99 211,569 -0.24(-1.40%)
Oct 12, 2016 17.12 17.53 17.07 17.23 214,387 +0.08(+0.45%)
Oct 11, 2016 17.39 17.43 17.04 17.15 208,597 -0.32(-1.82%)
Oct 10, 2016 17.60 17.82 17.46 17.47 268,663 +0.10(+0.57%)
Oct 07, 2016 18.16 18.16 17.24 17.37 421,068 -0.72(-3.99%)
Oct 06, 2016 17.64 18.14 17.45 18.09 372,954 +0.44(+2.48%)
Oct 05, 2016 17.41 17.77 17.31 17.65 385,574 +0.40(+2.34%)
Oct 04, 2016 17.94 18.06 17.21 17.25 594,344 -0.70(-3.90%)
Oct 03, 2016 17.79 18.01 17.67 17.95 495,127 -0.01(-0.04%)
Sep 30, 2016 17.97 18.08 17.76 17.96 497,268 +0.15(+0.83%)
Sep 29, 2016 18.37 18.41 17.81 17.81 372,900 -0.54(-2.93%)
Sep 28, 2016 18.12 18.47 18.12 18.35 295,986 +0.23(+1.25%)
Sep 27, 2016 18.45 18.45 17.89 18.12 421,352 -0.30(-1.65%)
Sep 26, 2016 18.55 18.75 18.38 18.42 644,975 -0.30(-1.59%)
Sep 23, 2016 18.78 18.97 18.56 18.72 518,006 -0.13(-0.68%)
Sep 22, 2016 18.38 19.00 18.08 18.85 831,027 +1.44(+8.24%)
Sep 21, 2016 17.01 17.41 17.01 17.41 301,309 +0.49(+2.88%)
Sep 20, 2016 17.21 17.26 16.85 16.92 266,303 -0.23(-1.36%)
Sep 19, 2016 17.27 17.54 16.93 17.16 548,108 -0.06(-0.33%)
Sep 16, 2016 17.37 17.45 17.12 17.21 449,440 -0.25(-1.42%)
Sep 15, 2016 17.24 17.54 17.15 17.46 291,917 +0.17(+0.98%)
Sep 14, 2016 17.36 17.49 17.00 17.29 256,189 -0.01(-0.08%)
Sep 13, 2016 17.56 17.84 17.23 17.31 320,726 -0.49(-2.74%)
Sep 12, 2016 17.41 17.85 17.12 17.79 622,875 +0.25(+1.41%)
Sep 09, 2016 18.59 18.59 17.54 17.55 513,239 -1.34(-7.08%)
Sep 08, 2016 18.92 19.19 18.82 18.88 422,133 -0.05(-0.26%)
Sep 07, 2016 18.46 18.95 18.32 18.93 381,163 +0.38(+2.06%)
Sep 06, 2016 18.68 18.90 18.51 18.55 494,748 -0.12(-0.64%)
Sep 02, 2016 18.53 18.67 18.67 18.67 323,637 +0.25(+1.34%)
Sep 01, 2016 18.61 18.69 18.23 18.42 375,942 -0.13(-0.69%)
Aug 31, 2016 18.83 18.88 18.38 18.55 518,455 -0.36(-1.91%)
Aug 30, 2016 18.52 19.24 18.52 18.91 781,724 +0.42(+2.26%)
Aug 29, 2016 17.87 18.60 17.72 18.49 796,514 +0.74(+4.18%)
Aug 26, 2016 17.60 18.00 17.42 17.75 677,276 +0.21(+1.21%)
Aug 25, 2016 17.43 17.60 17.25 17.54 550,976 -0.01(-0.08%)
Aug 24, 2016 17.97 18.08 17.49 17.55 375,283 -0.42(-2.36%)
Aug 23, 2016 17.74 18.20 17.65 17.98 398,168 +0.37(+2.13%)
Aug 22, 2016 16.88 17.67 16.44 17.60 1,543,481 +0.74(+4.40%)
Aug 19, 2016 17.31 17.34 16.82 16.86 925,200 -0.61(-3.52%)
Aug 18, 2016 17.63 17.83 17.29 17.48 566,719 -0.11(-0.60%)
Aug 17, 2016 17.84 17.84 17.47 17.58 402,705 -0.31(-1.74%)
Aug 16, 2016 18.00 18.36 17.87 17.89 368,919 -0.11(-0.63%)
Aug 15, 2016 17.96 18.24 17.82 18.01 327,960 +0.04(+0.20%)
Aug 12, 2016 18.32 18.42 17.64 17.97 659,264 -0.49(-2.68%)
Aug 11, 2016 18.61 18.83 18.42 18.47 385,239 +0.01(+0.04%)
Aug 10, 2016 18.54 18.58 18.35 18.46 396,525 -0.04(-0.19%)
Aug 09, 2016 18.65 18.90 18.48 18.49 551,797 -0.11(-0.61%)
Aug 08, 2016 19.53 19.76 18.14 18.61 1,187,223 -1.11(-5.63%)
Aug 05, 2016 19.80 20.20 19.72 19.72 518,781 +0.06(+0.32%)
Aug 04, 2016 19.89 20.04 19.63 19.65 401,394 -0.18(-0.93%)
Aug 03, 2016 19.51 19.93 19.45 19.84 613,020 +0.24(+1.23%)
Aug 02, 2016 19.82 20.06 19.53 19.60 507,747 -0.23(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.